Csd Water Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.030 | 8.190 | 8.030 | 8.130 | 8.130 | 3,608,447 |
| 2024-04-24 | 8.130 | 8.130 | 7.910 | 8.080 | 8.080 | 4,712,707 |
| 2024-04-23 | 7.890 | 8.100 | 7.840 | 8.070 | 8.070 | 4,442,020 |
| 2024-04-22 | 7.990 | 7.990 | 7.710 | 7.920 | 7.920 | 4,253,320 |
| 2024-04-19 | 7.930 | 8.060 | 7.840 | 7.990 | 7.990 | 3,432,280 |
| 2024-04-18 | 8.190 | 8.300 | 7.920 | 7.950 | 7.950 | 5,206,445 |
| 2024-04-17 | 7.550 | 8.130 | 7.550 | 8.130 | 8.130 | 6,408,988 |
| 2024-04-16 | 7.990 | 8.010 | 7.380 | 7.390 | 7.390 | 6,693,500 |
| 2024-04-15 | 8.630 | 8.700 | 7.970 | 8.080 | 8.080 | 7,841,423 |
| 2024-04-12 | 8.740 | 8.940 | 8.660 | 8.690 | 8.690 | 3,181,600 |
| 2024-04-11 | 8.640 | 8.900 | 8.530 | 8.790 | 8.790 | 3,407,963 |
| 2024-04-10 | 8.810 | 8.870 | 8.560 | 8.650 | 8.650 | 3,134,700 |
| 2024-04-09 | 8.680 | 8.900 | 8.640 | 8.880 | 8.880 | 3,043,067 |
| 2024-04-08 | 8.980 | 8.990 | 8.680 | 8.680 | 8.680 | 4,045,260 |
| 2024-04-03 | 8.930 | 9.010 | 8.730 | 8.970 | 8.970 | 4,441,743 |
| 2024-04-02 | 8.820 | 9.070 | 8.740 | 8.930 | 8.930 | 5,656,064 |
| 2024-04-01 | 8.660 | 8.840 | 8.580 | 8.820 | 8.820 | 5,319,556 |
| 2024-03-29 | 8.400 | 8.670 | 8.340 | 8.670 | 8.670 | 3,558,800 |
| 2024-03-28 | 8.260 | 8.480 | 8.190 | 8.340 | 8.340 | 3,883,476 |
| 2024-03-27 | 8.420 | 8.490 | 8.230 | 8.260 | 8.260 | 3,903,364 |
| 2024-03-26 | 8.330 | 8.470 | 8.270 | 8.440 | 8.440 | 3,459,720 |
| 2024-03-25 | 8.520 | 8.560 | 8.360 | 8.370 | 8.370 | 3,899,800 |
| 2024-03-22 | 8.680 | 8.720 | 8.450 | 8.550 | 8.550 | 4,300,880 |
| 2024-03-21 | 8.650 | 8.730 | 8.570 | 8.710 | 8.710 | 4,848,556 |
| 2024-03-20 | 8.560 | 8.640 | 8.500 | 8.630 | 8.630 | 4,768,052 |
| 2024-03-19 | 8.550 | 8.680 | 8.470 | 8.560 | 8.560 | 5,943,248 |
| 2024-03-18 | 9.000 | 9.000 | 8.520 | 8.620 | 8.620 | 9,666,468 |
| 2024-03-15 | 8.280 | 8.540 | 8.230 | 8.510 | 8.510 | 5,853,824 |
| 2024-03-14 | 8.190 | 8.350 | 8.190 | 8.310 | 8.310 | 4,982,560 |
| 2024-03-13 | 8.250 | 8.320 | 8.110 | 8.250 | 8.250 | 4,376,492 |
| 2024-03-12 | 8.180 | 8.260 | 8.080 | 8.250 | 8.250 | 4,057,284 |
| 2024-03-11 | 8.060 | 8.180 | 8.000 | 8.150 | 8.150 | 3,847,288 |
| 2024-03-08 | 7.980 | 8.100 | 7.910 | 8.070 | 8.070 | 5,056,420 |
| 2024-03-07 | 7.940 | 8.080 | 7.900 | 7.940 | 7.940 | 3,986,328 |
| 2024-03-06 | 7.790 | 7.980 | 7.730 | 7.900 | 7.900 | 3,499,940 |
| 2024-03-05 | 8.050 | 8.050 | 7.800 | 7.830 | 7.830 | 4,397,748 |
| 2024-03-04 | 8.100 | 8.190 | 7.850 | 8.060 | 8.060 | 4,669,316 |
| 2024-03-01 | 8.150 | 8.290 | 8.000 | 8.140 | 8.140 | 5,772,905 |
| 2024-02-29 | 7.720 | 8.150 | 7.650 | 8.150 | 8.150 | 8,068,253 |
| 2024-02-28 | 8.450 | 8.630 | 7.760 | 7.770 | 7.770 | 11,606,608 |
| 2024-02-27 | 8.260 | 8.490 | 8.210 | 8.440 | 8.440 | 4,803,683 |
| 2024-02-26 | 8.250 | 8.490 | 8.150 | 8.290 | 8.290 | 7,267,755 |
| 2024-02-23 | 8.040 | 8.240 | 7.920 | 8.200 | 8.200 | 5,653,739 |
| 2024-02-22 | 7.800 | 8.040 | 7.740 | 8.030 | 8.030 | 5,869,780 |
| 2024-02-21 | 7.630 | 8.080 | 7.530 | 7.750 | 7.750 | 6,594,618 |
| 2024-02-20 | 7.590 | 7.720 | 7.390 | 7.660 | 7.660 | 6,075,100 |
| 2024-02-19 | 7.360 | 7.660 | 7.290 | 7.590 | 7.590 | 9,519,785 |
| 2024-02-08 | 6.590 | 7.250 | 6.510 | 7.250 | 7.250 | 13,147,712 |
| 2024-02-07 | 7.240 | 7.250 | 6.440 | 6.590 | 6.590 | 15,495,392 |
| 2024-02-06 | 7.200 | 7.570 | 6.890 | 7.150 | 7.150 | 12,380,068 |
| 2024-02-05 | 8.230 | 8.270 | 7.650 | 7.650 | 7.650 | 8,100,216 |
| 2024-02-02 | 8.960 | 9.170 | 8.180 | 8.500 | 8.500 | 11,837,676 |
| 2024-02-01 | 9.260 | 9.650 | 8.820 | 9.010 | 9.010 | 15,769,128 |
| 2024-01-31 | 9.340 | 9.990 | 9.340 | 9.560 | 9.560 | 18,224,917 |
| 2024-01-30 | 9.880 | 10.150 | 9.360 | 9.550 | 9.550 | 19,376,005 |
| 2024-01-29 | 9.550 | 9.580 | 9.220 | 9.230 | 9.230 | 4,083,200 |
| 2024-01-26 | 9.500 | 9.720 | 9.420 | 9.570 | 9.570 | 4,797,830 |
| 2024-01-25 | 9.000 | 9.500 | 8.920 | 9.450 | 9.450 | 6,654,815 |
| 2024-01-24 | 8.730 | 8.960 | 8.550 | 8.950 | 8.950 | 5,555,436 |
| 2024-01-23 | 8.750 | 8.770 | 8.510 | 8.710 | 8.710 | 6,788,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 0.1900 CNY |
| 2022-07-07 | 0.1930 CNY |
| 2021-06-29 | 0.0700 CNY |
| 2020-07-13 | 0.1078 CNY |
| 2019-06-28 | 0.1260 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.